Clean Motion AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.915	0.977	0.915	0.936	0.757	26,201
2023-12-01	0.934	0.979	0.934	0.953	0.771	16,586
2023-11-30	0.964	0.980	0.964	0.980	0.793	16,182
2023-11-29	0.972	0.972	0.921	0.964	0.780	49,459
2023-11-28	0.989	0.989	0.940	0.972	0.787	26,261
2023-11-27	0.989	0.990	0.951	0.956	0.774	17,786
2023-11-24	0.955	0.997	0.955	0.983	0.796	55,292
2023-11-23	0.979	0.980	0.965	0.965	0.781	20,197
2023-11-22	0.967	0.979	0.950	0.978	0.791	51,189
2023-11-21	0.959	0.970	0.931	0.968	0.783	48,089
2023-11-20	0.925	0.978	0.924	0.978	0.791	99,229
2023-11-17	0.939	0.980	0.926	0.970	0.785	14,356
2023-11-16	0.954	0.954	0.929	0.939	0.760	42,624
2023-11-15	0.921	0.954	0.912	0.938	0.759	46,608
2023-11-14	0.921	0.957	0.920	0.956	0.774	41,970
2023-11-13	0.961	0.979	0.900	0.942	0.762	93,384
2023-11-10	0.980	0.980	0.921	0.961	0.778	153,455
2023-11-09	1.014	1.016	0.891	0.984	0.796	65,689
2023-11-08	0.989	1.016	0.854	1.014	0.821	185,339
2023-11-07	0.930	0.989	0.930	0.989	0.800	89,178
2023-11-06	0.969	0.969	0.900	0.950	0.769	33,284
2023-11-03	0.985	0.985	0.963	0.969	0.784	3,732
2023-11-02	0.989	0.989	0.901	0.941	0.762	41,013
2023-11-01	0.935	0.964	0.901	0.957	0.774	70,209
2023-10-31	0.951	0.987	0.913	0.980	0.793	7,591
2023-10-30	0.996	0.996	0.901	0.951	0.770	6,669
2023-10-27	0.959	1.020	0.886	0.996	0.806	94,598
2023-10-26	0.901	0.958	0.901	0.923	0.747	26,597
2023-10-25	0.961	0.961	0.877	0.919	0.744	14,715
2023-10-24	0.963	0.963	0.866	0.923	0.747	16,275
2023-10-23	0.912	0.935	0.850	0.910	0.736	36,336
2023-10-20	0.978	0.978	0.848	0.941	0.762	26,243
2023-10-19	0.960	0.980	0.926	0.978	0.791	41,100
2023-10-18	0.943	0.984	0.939	0.946	0.766	49,566
2023-10-17	1.016	1.016	0.931	1.000	0.809	14,727
2023-10-16	0.970	1.020	0.970	1.020	0.825	71,583
2023-10-13	0.995	1.018	0.934	0.970	0.785	23,632
2023-10-12	0.980	1.026	0.980	1.012	0.819	24,610
2023-10-11	0.921	1.028	0.921	0.980	0.793	102,498
2023-10-10	0.906	1.000	0.906	0.990	0.801	59,341
2023-10-09	0.960	0.999	0.900	0.959	0.776	73,773
2023-10-06	0.982	0.982	0.889	0.960	0.777	43,632
2023-10-05	1.030	1.030	0.976	0.982	0.795	95,606
2023-10-04	1.000	1.046	1.000	1.030	0.834	27,844
2023-10-03	1.002	1.032	1.000	1.026	0.830	32,933
2023-10-02	1.040	1.040	0.991	1.002	0.811	34,967
2023-09-29	1.024	1.040	1.000	1.040	0.842	20,029
2023-09-28	1.062	1.082	0.991	1.024	0.829	53,400
2023-09-27	1.072	1.148	0.980	1.062	0.859	334,063
2023-09-26	1.060	1.074	0.984	0.999	0.808	101,446
2023-09-25	1.058	1.074	1.018	1.060	0.858	116,031
2023-09-22	1.050	1.074	1.016	1.058	0.856	113,341
2023-09-21	1.066	1.066	0.989	1.028	0.832	12,499
2023-09-20	1.072	1.072	0.977	1.030	0.834	15,385
2023-09-19	1.040	1.060	0.982	0.989	0.800	105,884
2023-09-18	0.996	1.042	0.962	1.004	0.813	33,181
2023-09-15	0.946	1.018	0.946	0.984	0.796	204,806
2023-09-14	0.941	0.989	0.941	0.987	0.799	66,225
2023-09-13	0.969	0.982	0.941	0.975	0.789	54,901
2023-09-12	0.997	1.072	0.920	0.986	0.798	66,996

← NewerPage 13 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.